1,838€
8,73%
Echtzeit-Aktienkurs B3 CONSULTING GRP AB O.N.
Bid:
Ask:
Aktienkurse zur B3 CONSULTING GRP AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 14.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -6,37% | - |
| 13.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 10.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | - |
| 09.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,84% | - |
| 08.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 07.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 06.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -8,77% | - |
| 03.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 15,99% | - |
| 02.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 8,86% | - |
| 01.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 30.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 29.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 26.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -6,53% | - |
| 25.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 24.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,53% | - |
| 23.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,90% | - |
| 22.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 19.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 18.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,05% | - |
| 17.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,01% | - |
| 16.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 15.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 12.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 11.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,21% | - |
| 10.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,23% | - |
| 09.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 08.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | - |
| 05.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,28% | - |
| 04.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -2,67% | - |
| 03.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -2,17% | - |
| 02.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | - |
| 01.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,66% | - |
| 29.05.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | - |
| 28.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 27.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 26.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 25.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 22.05.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 21.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 20.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 19.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 18.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 15.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 14.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 1,70% | - |
| 13.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | - |
| 12.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 11.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 08.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 07.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | - |
| 06.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -5,73% | - |
| 05.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 04.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,83% | - |
| 30.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -16,84% | - |
| 29.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,66% | - |
| 28.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,63% | - |
| 27.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 1,32% | - |
| 24.04.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | - |
| 23.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -2,54% | - |
| 22.04.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -2,48% | - |
| 21.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 20.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 17.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -1,22% | - |
| 16.04.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 1,55% | - |
| 15.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 14.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 13.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 10.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 09.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -5,14% | - |
| 08.04.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 3,76% | - |
| 07.04.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 3,74% | - |
| 02.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,16% | - |
| 01.04.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 1,49% | - |
| 31.03.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 0,67% | - |
| 30.03.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -3,06% | - |
| 27.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 2,14% | - |
| 26.03.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -1,62% | - |
| 25.03.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,53% | - |
| 24.03.2026 | 3,02 | 3,17 | 3,02 | 3,17 | 3,43% | 100,00 |
| 23.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -2,86% | - |
| 20.03.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,10% | - |
| 19.03.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 0,31% | - |
| 18.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,47% | - |
| 17.03.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -2,00% | - |
| 16.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -1,66% | - |
| 13.03.2026 | 3,39 | 3,39 | 3,31 | 3,31 | -4,75% | 375,00 |
| 12.03.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 4,04% | - |
| 11.03.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -2,77% | - |
| 10.03.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 4,25% | - |
| 09.03.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 06.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 5,68% | - |
| 05.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 4,41% | - |
| 04.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -5,14% | - |
| 03.03.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,58% | - |
| 02.03.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 27.02.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,85% | - |
| 26.02.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -0,15% | - |
| 25.02.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -0,15% | - |
| 24.02.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -6,88% | - |
| 23.02.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -2,24% | - |